会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/06/15 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,799.31
+7.66/+0.43%
売買高（相対取引を含む） 792,064,448 株
（前日比 +23.72%）
値上がり銘柄数 219
値下がり銘柄数 99
変わらず銘柄数 108
総銘柄数 426
売買代金（相対取引を含む） 25,367,594 百万VND
（前日比 +55.21%）
VN30 1,962.48 +18.12 +0.93%
VNMID 2,146.62 +42.73 +2.03%
VNSML 1,349.96 +7.66 +0.57%
VN100 1,882.63 +16.70 +0.89%
VNALL 1,858.83 +16.02 +0.87%
VNX Allshare 2,924.10 +25.14 +0.87%
前日終値 1791.65 (06/12) 
始値 1804.24
高値 1810.41
安値 1775.72
年初来高値 1927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 91,609,710 82,651,790 8,957,920
+0.35 +0.87 +0.09 +1.46 +0.36 +0.34
+0.54 +0.40 +0.40 +0.68 +0.86 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/06/15 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 135.79 - 0 0
BTT 40.6 0 0 0.00% - - 548,100 33.42 - 0 0
CLW 42.95 0 0 0.00% - - 558,350 34.05 - 0 0
CMV 8.1 0 0 0.00% - - 147,063 8.97 - 0 0
CRV 27.8 0 0 0.00% - - 19,109,717 1,165.23 - 0 0
CVT 26.9 0 0 0.00% - - 986,985 60.18 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.77 - 0 0
FDC 21.5 0 0 0.00% - - 830,545 50.64 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 11.5 0 0 0.00% - - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUETPVND 10.71 0 0 0.00% - - - - - 0 0
GTA 8.88 0 0 0.00% - - 87,290 5.32 - 0 0
HAS 9.04 0 0 0.00% - - 70,512 4.30 - 0 0
HNA 22.9 0 0 0.00% - - 5,386,818 328.46 - 0 0
HTV 13.9 0 0 0.00% - - 182,146 11.11 - 0 0
L10 24.65 0 0 0.00% - - 241,324 14.71 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 838.17 - 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.47 - 0 0
MDG 37.6 0 0 0.00% - - 388,212 23.67 - 0 0
NVT 7.64 0 0 0.00% - - 691,420 42.16 - 0 0
OPC 23.9 0 0 0.00% - - 1,530,816 93.34 - 0 0
PNC 31.8 0 0 0.00% - - 343,419 20.94 - 0 0
PTC 6.51 0 0 0.00% - - 209,567 12.78 - 0 0
S4A 32.5 0 0 0.00% - - 1,371,500 83.63 - 0 0
SFC 17 0 0 0.00% - - 191,955 11.70 - 0 0
SRC 40.9 0 0 0.00% - - 1,147,792 69.99 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.70 - 0 0
TIX 41.25 0 0 0.00% - - 1,237,500 75.46 - 0 0
TMP 48.05 0 0 0.00% - - 3,363,500 205.09 - 0 0
TN1 14.5 0 0 0.00% - - 871,384 53.13 - 0 0
TNC 30.35 0 0 0.00% - - 584,238 35.62 - 0 0
TPC 6 0 0 0.00% - - 100,902 6.15 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 58.89 - 0 0
UIC 66 0 0 0.00% - - 547,800 33.40 - 0 0
VSI 22 0 0 0.00% - - 290,400 17.71 - 0 0
DAT 8.35 8.5 8.5 8.5 8.5 +150 +1.80% 100 - 588,441 35.88 8.19 0 0
DMC 58.6 58.6 58.6 58.6 58.6 0 0.00% 100 - 2,035,029 124.09 12.07 0 0
HTL 21.5 21.5 21.5 21.5 21.5 0 0.00% 100 - 258,000 15.73 10.38 100 0
HU1 5.58 5.6 5.6 5.6 5.6 +20 +0.36% 100 - 56,000 3.41 14.85 0 0
SSC 27.9 29.85 29.85 29.85 29.85 +1,950 +6.99% 100 - 396,163 24.16 32.10 0 0
TDW 48.5 48.5 48.5 48.5 48.5 0 0.00% 100 - 412,250 25.14 6.82 0 0
VCF 298.6 298.5 298.5 298.5 298.5 -100 -0.03% 100 - 7,933,872 483.77 15.32 0 0
VDP 50.3 53.7 53.7 53.7 53.7 +3,400 +6.76% 100 - 1,185,878 72.31 18.59 0 0
ADG 8.44 8.44 8.2 8.44 8.2 0 0.00% 200 - 180,452 11.00 9.60 0 0
ASG 16.8 16.9 16.8 16.9 16.8 +100 +0.60% 200 - 1,534,261 93.55 19.27 0 0
FUEKIVFS 17.37 18.58 18.1 18.58 18.1 +1,210 +6.97% 200 - - - - 0 100
ICT 17.7 17.7 17.45 17.7 17.45 0 0.00% 200 - 569,675 34.74 17.91 0 0
QNP 31.7 31.7 31.7 31.7 31.7 0 0.00% 200 - 1,280,995 78.11 8.98 0 0
SC5 16.2 16.2 16.2 16.2 16.2 0 0.00% 200 - 242,733 14.80 5.90 0 0
SHA 4 4.05 3.85 4.05 3.85 +50 +1.25% 200 - 142,230 8.67 8.49 0 0
SPM 8.5 8.16 8.1 8.16 8.1 -340 -4.00% 200 - 112,363 6.85 - 0 0
STG 30.05 32 27.95 32 27.95 +1,950 +6.49% 200 - 3,144,107 191.71 10.71 0 100
TDM 57.5 57.8 57 57.8 57 +300 +0.52% 200 - 6,421,580 391.56 33.07 0 0
BRC 12 12 12 12 12 0 0.00% 300 - 148,500 9.05 7.14 0 0
PDN 99 102 102.8 102.8 102 +3,000 +3.03% 300 - 5,667,714 345.59 13.88 0 0
VCA 6.2 6.2 6.2 6.2 6.2 0 0.00% 300 - 94,161 5.74 - 0 0
PJT 9.3 9.2 9.3 9.3 9.2 -100 -1.08% 400 - 228,922 13.96 12.30 0 0
SMA 7.33 7.84 7.84 7.84 7.84 +510 +6.96% 400 - 159,566 9.73 12.17 0 0
SVC 16.8 16.9 16.9 16.9 16.9 +100 +0.60% 400 - 1,576,226 96.11 3.52 0 0
SFG 10.95 10.95 10.9 10.95 10.9 0 0.00% 500 - 524,476 31.98 16.37 0 0
VPS 8.65 8.66 8.6 8.69 8.6 +10 +0.12% 500 - 211,830 12.92 9.05 0 0
SBA 27 26.95 26.85 26.95 26.85 -50 -0.19% 700 - 1,630,159 99.40 9.61 0 0
TBC 32.75 32.75 32.75 32.75 32.75 0 0.00% 700 - 2,079,625 126.81 10.82 0 0
VNG 6.59 6.6 6.6 6.6 6.6 +10 +0.15% 700 - 642,026 39.15 98.51 0 0
CLC 51 51 51.1 51.1 51 0 0.00% 800 - 1,336,587 81.50 7.34 0 100
DXV 3.87 3.84 3.7 3.85 3.7 -30 -0.78% 800 - 38,016 2.32 46.83 0 0
FUEFCV50 15.7 15.99 16 16 15.81 +290 +1.85% 800 - - - - 0 0
KMR 2.62 2.67 2.6 2.67 2.6 +50 +1.91% 800 - 151,864 9.26 30.34 0 0
PGI 17.9 18.4 17.9 18.5 17.9 +500 +2.79% 900 - 2,040,501 124.42 8.31 900 0
VTB 13.35 13.3 13.3 13.3 13.3 -50 -0.37% 900 - 143,700 8.76 9.22 0 0
AAM 6.8 6.8 6.8 6.8 6.8 0 0.00% 1,000 - 71,068 4.33 40.48 0 0
YBM 10 10 10 10 10 0 0.00% 1,000 - 321,745 19.62 6.25 0 0
ABT 55.3 55.5 55.3 55.5 54.5 +200 +0.36% 1,100 - 653,638 39.86 4.93 0 0
HTG 40.6 41.9 40.5 41.9 40.5 +1,300 +3.20% 1,100 - 1,508,513 91.98 5.60 0 0
TCR 2.36 2.36 2.36 2.36 2.36 0 0.00% 1,100 - 24,463 1.49 53.64 0 0
HRC 42.9 42 40.55 42.85 40.55 -900 -2.10% 1,200 - 1,268,678 77.36 36.11 0 0
NSC 71.9 72.2 73.9 73.9 72 +300 +0.42% 1,200 - 1,268,880 77.37 5.88 600 0
PGD 22.5 22.9 22.45 22.9 22.45 +400 +1.78% 1,200 - 2,267,038 138.23 14.50 0 0
TVT 15.9 15.6 15.6 15.6 15.6 -300 -1.89% 1,200 - 327,600 19.98 8.39 0 0
FUCVREIT 7 7 7.01 7.01 7 0 0.00% 1,300 - - - - 0 0
VID 4.91 4.92 4.92 4.92 4.92 +10 +0.20% 1,300 - 200,913 12.25 447.27 0 0
VRC 12.8 12.8 12.8 12.8 12.5 0 0.00% 1,300 - 640,000 39.02 1,066.67 0 0
CLL 30 29.9 30 30.35 29.85 -100 -0.33% 1,400 - 1,016,600 61.99 10.82 100 0
VNS 7.85 8.01 7.8 8.01 7.8 +160 +2.04% 1,400 - 543,552 33.14 14.18 0 0
BHN 29.6 29.4 29.45 29.45 29.4 -200 -0.68% 1,500 - 6,814,920 415.54 14.58 0 0
FUEKIVND 13.27 13.29 13.29 13.29 13.29 +20 +0.15% 1,500 - - - - 0 0
CCC 7.7 7.69 7.9 7.9 7.69 -10 -0.13% 1,600 - 315,713 19.25 7.32 0 0
PHC 4.64 4.68 4.53 4.78 4.53 +40 +0.86% 1,600 - 237,191 14.46 10.71 0 0
SFI 28 28 28 28 28 0 0.00% 1,600 - 680,737 41.51 7.23 0 0
VNL 18.65 18.35 18.05 18.35 18.05 -300 -1.61% 1,600 - 259,478 15.82 4.85 0 0
DRL 44.65 44.65 44.65 44.65 44.65 0 0.00% 1,700 - 424,175 25.86 9.48 0 0
DTA 3.49 3.49 3.49 3.49 3.34 0 0.00% 1,700 - 63,029 3.84 317.27 0 0
FUESSV50 29.4 29.25 29.04 29.6 29.04 -150 -0.51% 1,800 - - - - 0 200
SZL 48.7 49.2 48.75 49.2 48.65 +500 +1.03% 1,800 - 1,372,805 83.71 11.95 0 0
PMG 6.4 6.4 6.4 6.4 6.4 0 0.00% 1,900 - 296,552 18.08 14.35 0 0
SGT 14.9 14.9 14.5 14.9 14.5 0 0.00% 1,900 - 2,205,248 134.47 6.63 0 0
VSH 42.65 42.65 42.65 42.65 42.6 0 0.00% 1,900 - 10,075,689 614.37 11.68 0 1,700
CCI 19 18 18 18 18 -1,000 -5.26% 2,000 - 420,987 25.67 7.44 0 0
DSN 37.45 37.1 37.4 37.4 37 -350 -0.93% 2,000 - 448,280 27.33 6.51 0 0
ACL 11.8 11.2 12.4 12.4 11.2 -600 -5.08% 2,100 - 561,781 34.25 16.40 0 0
BCE 8.59 8.79 9.18 9.18 8.46 +200 +2.33% 2,100 - 307,650 18.76 3.44 0 0
RAL 83.5 84 83.5 84 83.5 +500 +0.60% 2,100 - 1,977,983 120.61 5.48 0 0
CNG 22 22.1 22.05 22.1 22 +100 +0.45% 2,200 - 775,694 47.30 14.31 0 0
GMH 7.5 7.5 7.5 7.55 7.5 0 0.00% 2,200 - 123,750 7.55 6.94 0 0
NHT 11.4 11.45 11 11.55 11 +50 +0.44% 2,400 - 274,842 16.76 5.70 0 0
PLP 4.26 4.25 4.28 4.28 4.2 -10 -0.23% 2,500 - 382,499 23.32 10.34 0 0
HUB 12.9 12.95 12.9 12.95 12.9 +50 +0.39% 2,600 - 391,645 23.88 5.91 0 0
DBT 11.25 11.25 10.7 11.25 10.6 0 0.00% 2,700 - 247,132 15.07 18.32 0 0
LIX 29 29 29 29 28.45 0 0.00% 2,800 - 1,879,200 114.59 10.48 0 0
TRA 79 76.9 79 79 76 -2,100 -2.66% 2,900 - 3,187,547 194.36 14.70 0 0
VMD 14.6 14.6 14.6 14.6 14.6 0 0.00% 3,100 - 225,428 13.75 5.32 0 0
IMP 46.15 46.15 46.1 46.15 45.55 0 0.00% 3,200 - 7,107,514 433.38 23.36 400 100
ADP 22.8 22.9 23 23 22.6 +100 +0.44% 3,400 - 527,613 32.17 6.90 0 300
HAP 6.08 6.24 6.5 6.5 6.2 +160 +2.63% 3,400 - 692,280 42.21 - 0 0
AST 71.1 72 71.1 72.1 71.1 +900 +1.27% 3,600 - 3,240,000 197.56 13.44 3,400 0
THG 36.75 37 37.6 37.6 37 +250 +0.68% 3,700 - 1,301,034 79.33 7.81 0 0
SBV 6.45 6.44 6.26 6.44 6.02 -10 -0.16% 4,200 - 184,764 11.27 - 0 0
FUEIP100 13.5 13.5 13.94 13.94 13.5 0 0.00% 4,300 - - - - 0 0
PIT 7.5 7.5 7.5 7.5 7.5 0 0.00% 4,300 - 106,577 6.50 - 0 0
ACG 33.45 32.95 33.4 33.4 32.95 -500 -1.49% 4,400 - 4,968,463 302.96 9.86 0 0
TMS 38.9 38.7 38.45 38.7 37.6 -200 -0.51% 4,400 - 6,684,363 407.58 18.66 0 0
C47 9.33 9.45 9.49 9.49 9.3 +120 +1.29% 5,000 - 343,434 20.94 6.57 0 0
SGN 52.8 53.1 52.9 53.2 52.9 +300 +0.57% 5,000 - 1,778,775 108.46 10.06 0 0
FUEDCMID 13.4 13.54 13.4 13.55 13.4 +140 +1.04% 5,300 - - - - 300 100
ANT 25.75 25.85 26 26 25.15 +100 +0.39% 5,600 - 620,496 37.84 4.40 0 0
ILB 22 22 21.7 22 21.55 0 0.00% 5,600 - 840,389 51.24 8.34 0 0
SJS 49 48.9 48.1 48.9 47.95 -100 -0.20% 5,800 - 14,546,519 886.98 40.08 500 200
FUEMAVND 15.16 15.29 15.16 15.41 15.16 +130 +0.86% 6,000 - - - - 4,400 200
SHP 33.2 33.65 33.4 34 33.4 +450 +1.36% 6,100 - 3,405,594 207.66 11.88 0 0
RYG 9.42 9.42 9.42 9.5 9.4 0 0.00% 6,300 - 423,900 25.85 11.35 0 0
TMT 11.75 11.75 11.75 11.85 11.75 0 0.00% 6,300 - 433,316 26.42 6.90 0 0
SMB 38.85 38.8 38.7 38.9 38.5 -50 -0.13% 6,400 - 1,158,050 70.61 7.57 0 0
TYA 18.85 19 18.85 19 18.85 +150 +0.80% 6,600 - 116,383 7.10 5.07 0 0
DVP 70 70.6 71 71 70.1 +600 +0.86% 6,800 - 2,824,000 172.20 8.35 0 0
CHP 27.5 27.6 27.6 27.8 27.35 +100 +0.36% 6,900 - 4,351,363 265.33 9.92 0 0
NTC 137.8 138.5 137.8 138.5 137.6 +700 +0.51% 6,900 - 3,323,997 202.68 10.33 0 0
ACC 12.6 12.5 12.5 12.5 12.5 -100 -0.79% 7,000 - 1,312,500 80.03 25.20 0 0
ITD 15.6 15.6 14.85 16 14.85 0 0.00% 7,300 - 408,296 24.90 8.47 0 0
ABR 12.4 12.8 13.25 13.25 12.8 +400 +3.23% 7,600 - 256,000 15.61 17.18 0 0
LBM 28 28 28.4 28.45 27.75 0 0.00% 7,800 - 1,120,000 68.29 7.88 5,400 0
GHC 26.5 26.5 26.5 26.6 25.9 0 0.00% 7,900 - 1,263,056 77.02 7.87 0 0
BMC 12.3 12.25 12.3 12.4 12.1 -50 -0.41% 8,100 - 151,810 9.26 19.26 0 0
SAV 13.4 13.65 12.6 13.65 12.55 +250 +1.87% 8,300 - 355,357 21.67 36.60 0 0
FUESSV30 24.93 24.83 24.9 24.9 24.5 -100 -0.40% 8,400 - - - - 750 5,720
VPD 22.6 21.95 23 23 21.9 -650 -2.88% 8,600 - 2,339,642 142.66 8.92 500 0
BTP 8.33 8.33 8.3 8.33 8.3 0 0.00% 8,800 - 503,845 30.72 11.83 0 6,000
LAF 17.4 17.4 17.4 17.65 17.4 0 0.00% 9,000 - 264,968 16.16 6.95 0 0
TIP 18.05 18.05 18.1 18.2 18.05 0 0.00% 9,200 - 1,173,392 71.55 5.43 0 0
FMC 35.15 35.7 35.2 36.2 35.2 +550 +1.56% 9,500 - 2,334,383 142.34 6.70 1,100 1,000
MHC 9.4 9.45 9.4 9.45 9.4 +50 +0.53% 9,700 - 410,850 25.05 2.50 0 2,000
FUEMAV30 23.94 24.1 24.07 24.11 24 +160 +0.67% 9,800 - - - - 8,300 6,800
DHA 47.9 48.1 47.8 48.9 47.8 +200 +0.42% 10,400 - 708,084 43.18 6.45 200 200
DQC 9.41 9.7 9.4 9.7 9.4 +290 +3.08% 10,500 - 267,313 16.30 78.86 0 0
HMC 11.35 11.45 11.35 11.45 11.3 +100 +0.88% 10,500 - 312,585 19.06 10.01 100 0
GDT 18 18.1 18 18.1 18 +100 +0.56% 11,000 - 446,168 27.21 6.18 0 0
FUEKIV30 13.23 13.42 13.35 13.42 13.35 +190 +1.44% 11,600 - - - - 9,900 890
SVT 10.55 10.55 10.55 10.55 10.55 0 0.00% 11,700 - 182,631 11.14 6.80 0 0
PGC 13.55 13.65 13.6 13.65 13.45 +100 +0.74% 12,300 - 823,631 50.22 11.32 100 0
EVE 9.13 9 9.12 9.49 8.91 -130 -1.42% 12,500 - 377,818 23.04 9.64 700 0
HTI 20.5 20.5 20.5 20.55 20.5 0 0.00% 12,600 - 511,459 31.19 3.07 0 4,000
BWE 43.5 44.3 43.5 44.5 43.5 +800 +1.84% 12,700 - 9,742,839 594.08 11.84 470 300
DHG 93.2 94 93.9 94 93.2 +800 +0.86% 13,200 - 12,290,131 749.40 14.90 200 6,810
NCT 91.9 92.4 92.4 92.5 92.1 +500 +0.54% 13,200 - 2,417,714 147.42 6.83 1,000 8,600
PGV 23.25 22.9 23.2 23.2 22.45 -350 -1.51% 13,300 - 25,727,418 1,568.75 6.91 700 0
TCL 30.45 30.3 30.45 30.45 30 -150 -0.49% 13,900 - 913,801 55.72 6.94 0 0
COM 30.75 31.5 29 31.5 29 +750 +2.44% 14,600 - 444,800 27.12 27.04 0 0
NBB 17.15 17.3 17.15 17.3 17.15 +150 +0.87% 14,800 - 1,732,764 105.66 194.38 0 0
VPH 3.68 3.6 3.68 3.68 3.6 -80 -2.17% 15,500 - 343,288 20.93 - 4,000 0
DSC 13.2 13.3 13.2 13.35 13 +100 +0.76% 15,600 - 3,703,674 225.83 10.49 0 0
AAT 2.82 2.81 2.82 2.82 2.78 -10 -0.35% 16,600 - 199,002 12.13 8.39 0 400
PTL 2.59 2.52 2.53 2.58 2.46 -70 -2.70% 16,900 - 252,000 15.37 - 0 0
TRC 76.5 77 76.5 77 76.1 +500 +0.65% 17,100 - 2,310,000 140.85 9.04 800 0
TNT 11.3 11.5 11.3 11.5 10.9 +200 +1.77% 17,800 - 586,500 35.76 42.91 0 0
DHM 6.1 6.3 6.1 6.33 6.1 +200 +3.28% 18,100 - 217,575 13.27 37.72 0 0
TCT 19.35 19.35 19.35 19.4 19.35 0 0.00% 18,500 - 247,448 15.09 9.70 0 0
TEG 5.98 6.15 5.98 6.19 5.91 +170 +2.84% 19,100 - 742,960 45.30 33.24 2,000 0
APH 5.56 5.61 5.7 5.7 5.56 +50 +0.90% 19,700 - 1,368,191 83.43 8.36 0 0
MCP 27.7 28 27.7 28 27.7 +300 +1.08% 22,100 - 556,308 33.92 60.09 0 0
PTB 37.1 37.45 37.1 37.65 37.05 +350 +0.94% 23,100 - 3,760,245 229.28 5.04 600 710
NNC 43.95 44.15 43.9 44.15 43.4 +200 +0.46% 24,600 - 967,768 59.01 7.19 6,200 460
KHP 10.05 10.1 10.25 10.25 10.05 +50 +0.50% 26,500 - 609,805 37.18 10.76 0 0
TVB 7.49 7.48 7.5 7.5 7.1 -10 -0.13% 26,600 - 816,229 49.77 39.16 400 6,600
TNI 4.79 4.77 4.78 4.89 4.73 -20 -0.42% 26,800 - 250,425 15.27 5.73 0 0
FCM 3.32 3.33 3.32 3.36 3.3 +10 +0.30% 26,900 - 153,935 9.39 9.12 0 0
NHH 10.25 10.3 10.3 10.3 10.2 +50 +0.49% 27,000 - 1,163,529 70.95 8.01 0 0
GSP 11.35 11.3 11.35 11.4 11.2 -50 -0.44% 28,900 - 762,943 46.52 8.68 0 0
FUESSVFL 29.19 29.3 29.2 29.45 29.11 +110 +0.38% 29,800 - - - - 1,300 0
LSS 8.2 8.18 8.2 8.2 8.13 -20 -0.24% 29,800 - 736,418 44.90 6.04 0 0
DBD 50.5 50.3 49.25 50.9 49.25 -200 -0.40% 33,000 - 4,752,810 289.81 18.81 75,500 1,500
MSH 33.7 34.3 34.3 34.3 33.95 +600 +1.78% 35,600 - 3,859,471 235.33 6.29 4,100 17,500
LHG 28.25 28.4 28.55 28.55 28.3 +150 +0.53% 36,900 - 1,420,341 86.61 5.56 1,200 0
TCO 11.85 11.45 11.4 11.7 11.4 -400 -3.38% 37,200 - 358,621 21.87 9.61 700 4,100
SRF 8.8 8.75 8.89 8.89 8.38 -50 -0.57% 37,300 - 295,634 18.03 14.81 0 0
TDG 2.4 2.39 2.4 2.43 2.39 -10 -0.42% 37,300 - 57,865 3.53 10.13 0 0
NO1 4.98 4.9 4.98 5.08 4.9 -80 -1.61% 40,800 - 117,600 7.17 15.41 0 0
TLG 48.05 48.1 48.05 48.5 48.05 +50 +0.10% 42,400 - 4,643,013 283.11 12.05 4,500 15,000
SVD 4.96 4.89 4.66 4.96 4.62 -70 -1.41% 45,900 - 134,993 8.23 106.30 0 0
PDV 9.15 9.15 9.15 9.15 9.15 0 0.00% 46,800 - 725,732 44.25 7.29 0 2,600
CMX 5.55 5.6 5.56 5.6 5.53 +50 +0.90% 48,600 - 570,634 34.79 8.48 0 0
C32 19 17.7 20.2 20.2 17.7 -1,300 -6.84% 50,400 - 532,032 32.44 10.14 0 0
FUETCC50 14.8 14.59 14.6 14.66 14.47 -210 -1.42% 50,600 - - - - 0 0
CKG 7 7 7 7.19 6.99 0 0.00% 50,700 - 1,132,653 69.06 10.17 0 2,400
DTL 9.8 9.6 9.8 9.8 9.4 -200 -2.04% 51,100 - 582,057 35.49 - 0 0
D2D 32.3 32.15 32 32.5 32 -150 -0.46% 51,400 - 972,851 59.32 4.28 6,300 0
NHA 11.25 11.35 11.35 11.45 11.3 +100 +0.89% 51,700 - 735,355 44.84 6.71 300 0
HCD 6.99 7.02 6.98 7.09 6.81 +30 +0.43% 52,400 - 259,451 15.82 12.95 0 0
VFG 46.2 46.5 46.1 46.5 46.1 +300 +0.65% 52,600 - 1,939,637 118.27 6.04 2,100 0
TNH 9.2 9.14 9.2 9.2 9.1 -60 -0.65% 54,100 - 1,514,744 92.36 - 0 1,320
MCM 27.6 27.5 27.3 27.6 27.1 -100 -0.36% 54,300 - 3,025,000 184.45 15.58 0 0
SJD 14 14.05 14.05 14.1 14 +50 +0.36% 59,800 - 969,431 59.11 6.04 100 0
FUEVN100 25.76 25.75 25.79 25.9 25.62 -10 -0.04% 61,600 - - - - 11,300 30,300
PPC 9.67 9.7 9.7 9.7 9.66 +30 +0.31% 69,000 - 3,109,947 189.63 18.83 800 900
HTN 7.15 7.15 7.1 7.21 7.1 0 0.00% 71,700 - 637,182 38.85 35.93 4,600 0
STK 11.1 11 11.1 11.1 10.9 -100 -0.90% 72,700 - 1,541,354 93.99 30.81 0 35,000
TDH 3.79 3.79 3.89 3.89 3.76 0 0.00% 72,800 - 426,954 26.03 3.94 0 0
CDC 18.7 18.7 18.5 18.7 18.3 0 0.00% 73,600 - 986,849 60.17 52.82 0 3,100
BIC 24.7 24.7 24.65 24.8 24.6 0 0.00% 74,900 - 4,991,056 304.33 9.07 42,600 1,400
HAR 3.3 3.31 3.31 3.36 3.31 +10 +0.30% 77,700 - 316,714 19.31 18.49 0 0
TDC 10.45 10.45 10.45 10.5 10.4 0 0.00% 78,100 - 1,329,533 81.07 4.94 0 1,100
SGR 13.55 13.3 13.45 13.5 13.05 -250 -1.85% 83,300 - 929,337 56.67 11.30 4,000 0
SAM 6.05 6.05 6.06 6.1 6.05 0 0.00% 83,800 - 2,298,764 140.17 24.10 0 0
TVS 12.9 13 12.7 13 12.7 +100 +0.78% 86,100 - 2,917,719 177.91 8.67 1,300 500
AFX 10.35 10.45 10.4 10.5 10.35 +100 +0.97% 90,900 - 365,750 22.30 7.73 0 0
JVC 3.8 3.75 3.8 3.85 3.75 -50 -1.32% 91,700 - 421,876 25.72 8.45 600 0
HAX 9.79 9.76 9.74 9.84 9.74 -30 -0.31% 91,800 - 1,048,611 63.94 336.55 0 3,600
VTO 10.7 10.75 10.75 10.8 10.65 +50 +0.47% 93,800 - 858,567 52.35 9.40 0 0
TSA 15.2 15.2 15.25 15.25 15.15 0 0.00% 95,500 - 614,460 37.47 21.59 4,100 0
LGL 4.96 4.98 5 5.02 4.95 +20 +0.40% 103,500 - 256,456 15.64 12.54 0 0
MCH 130.3 130.3 129.5 130.3 129.3 0 0.00% 106,100 - 168,668,263 10,284.65 23.45 4,400 14,600
DC4 7.45 7.46 7.5 7.5 7.45 +10 +0.13% 106,200 - 732,838 44.69 3.67 5,600 4,700
TV2 28.75 28.4 28.75 28.75 28.4 -350 -1.22% 111,600 - 1,917,743 116.94 20.27 1,800 5,100
ITC 12.2 12.2 12.35 12.35 12 0 0.00% 111,800 - 1,170,408 71.37 23.87 0 0
CIG 6.27 6.7 6.28 6.7 6.28 +430 +6.86% 112,400 - 341,968 20.85 3.01 0 0
BMP 135 137.9 137 139.3 137 +2,900 +2.15% 113,800 - 11,288,623 688.33 9.19 16,700 25,200
ST8 3.11 3.05 3.17 3.17 3.04 -60 -1.93% 114,700 - 78,449 4.78 - 0 0
CCL 4.39 4.38 4.39 4.4 4.29 -10 -0.23% 115,100 - 260,967 15.91 10.21 0 0
SKG 8.58 8.7 8.61 8.79 8.61 +120 +1.40% 116,900 - 578,530 35.28 12.07 600 0
MIG 18 18 18 18.15 17.9 0 0.00% 119,100 - 3,807,062 232.14 11.59 78,400 8,650
HII 6 5.96 5.98 6.03 5.96 -40 -0.67% 119,500 - 439,032 26.77 8.65 0 0
VIP 11.35 11.45 11.4 11.5 11.4 +100 +0.88% 119,500 - 783,992 47.80 11.91 14,500 0
VVS 112.5 117.8 115 119 112.5 +5,300 +4.71% 121,200 - 2,535,645 154.61 7.90 1,800 5,600
HPA 33.75 34.15 33.8 34.3 33.8 +400 +1.19% 121,600 - 9,732,750 593.46 5.84 1,800 23,000
FIR 5.08 5 5.04 5.07 4.98 -80 -1.57% 121,700 - 353,348 21.55 178.57 700 2,000
VHC 57.1 58.4 57.4 58.4 57.4 +1,300 +2.28% 124,300 - 12,232,064 745.86 9.24 17,200 400
TLH 4.39 4.46 4.5 4.55 4.41 +70 +1.59% 126,800 - 500,947 30.55 99.11 0 11,800
BKG 2.6 2.54 2.6 2.6 2.46 -60 -2.31% 135,200 - 181,887 11.09 18.01 0 0
CSM 11.95 11.8 11.95 12.15 11.8 -150 -1.26% 142,100 - 1,222,778 74.56 28.71 4,700 0
TLD 8.52 8.52 8.52 8.54 8.52 0 0.00% 142,100 - 662,356 40.39 10.00 8,200 0
CRE 7.46 7.5 7.35 7.5 7.35 +40 +0.54% 146,100 - 3,477,588 212.05 47.47 6,100 100
HT1 13.6 13.65 13.55 13.75 13.55 +50 +0.37% 147,300 - 5,208,702 317.60 19.04 8,400 2,400
CSV 23.9 23.9 23.9 24.1 23.85 0 0.00% 149,200 - 2,640,948 161.03 14.04 0 13,900
BMI 14.4 14.45 14.4 14.5 14.35 +50 +0.35% 155,700 - 2,175,413 132.65 9.84 7,500 32,700
TDP 29 29 29 29 28.8 0 0.00% 159,200 - 2,717,288 165.69 26.48 0 0
SHI 13.9 14.45 13.8 14.45 13.65 +550 +3.96% 160,500 - 2,455,771 149.74 48.82 3,500 17,000
ADS 9.16 9.22 9.16 9.27 9.1 +60 +0.66% 161,200 - 704,359 42.95 7.28 0 0
ABS 2.93 2.99 2.93 3.04 2.93 +60 +2.05% 162,900 - 239,200 14.59 - 0 0
GIL 11.65 11.75 11.7 12 11.45 +100 +0.86% 173,900 - 1,193,756 72.79 36.95 10,100 100
HVH 10.15 10.2 10.15 10.2 9.99 +50 +0.49% 176,200 - 7,123,451 434.36 10.59 2,400 100
CMG 27.2 27.5 27.4 27.7 27.25 +300 +1.10% 177,700 - 6,404,775 390.54 19.26 12,200 9,500
ASM 5.81 5.84 5.9 5.94 5.84 +30 +0.52% 181,900 - 2,378,014 145.00 58.40 20,100 0
ASP 7.38 7.25 7.37 7.45 7.24 -130 -1.76% 182,400 - 270,712 16.51 19.39 0 0
PAC 19.3 19.3 19.35 19.45 19.1 0 0.00% 184,100 - 1,345,351 82.03 12.71 2,050 28,600
SCS 49.95 50 50.7 50.7 50 +50 +0.10% 184,500 - 5,103,849 311.21 7.03 18,600 122,600
DPG 39.45 39.6 39.6 39.7 39.3 +150 +0.38% 188,700 - 4,696,049 286.34 12.35 4,000 2,800
IDI 5.68 5.74 5.69 5.78 5.69 +60 +1.06% 199,600 - 1,568,011 95.61 12.24 0 300
BCM 52.6 53.5 53 53.5 52.9 +900 +1.71% 202,000 - 55,372,500 3,376.37 16.47 6,700 1,000
GEG 13.35 13.4 13.25 13.4 13.25 +50 +0.37% 206,100 - 5,558,379 338.93 7.71 0 0
FRT 121 123.8 122.7 124 120.5 +2,800 +2.31% 215,200 - 21,083,361 1,285.57 26.61 50,400 12,200
DAH 3.49 3.48 3.46 3.58 3.43 -10 -0.29% 218,700 - 293,016 17.87 42.96 0 0
DPR 40.5 40.45 40.5 40.95 40.3 -50 -0.12% 221,500 - 3,514,536 214.30 12.17 1,000 16,000
NTL 15.4 15.55 15.45 15.7 15.35 +150 +0.97% 222,700 - 1,896,787 115.66 116.92 10,900 44,000
FIT 3.89 3.88 3.9 3.94 3.88 -10 -0.26% 229,800 - 1,318,940 80.42 32.88 0 0
TAL 27.55 27.8 27.7 28.35 25.65 +250 +0.91% 231,100 - 10,008,000 610.24 14.34 55,000 158,000
EVG 5.93 5.97 5.98 6.02 5.93 +40 +0.67% 241,300 - 1,285,042 78.36 16.31 27,200 100
DRH 2.04 2.06 2.06 2.14 2.05 +20 +0.98% 254,400 - 254,838 15.54 - 0 0
BFC 56.5 56.2 57.5 57.5 54.3 -300 -0.53% 255,900 - 3,212,841 195.90 11.52 4,800 20,600
VTP 63.9 65.4 64.1 65.4 64.1 +1,500 +2.35% 258,000 - 11,250,755 686.02 22.85 10,200 100
BSI 30.25 31.65 30.45 32 30.45 +1,400 +4.63% 259,200 - 7,765,832 473.53 15.73 19,900 35,000
QCG 12.95 12.9 13 13.15 12.7 -50 -0.39% 263,300 - 3,549,166 216.41 20.71 0 0
DHC 37 36.95 37.15 37.6 36.95 -50 -0.14% 277,300 - 3,569,045 217.62 9.27 44,700 900
CTF 17.7 17.7 17.8 17.8 17.5 0 0.00% 278,900 - 1,693,073 103.24 186.32 100 3,600
AGG 12.6 12.5 12.8 12.85 12.45 -100 -0.79% 279,800 - 2,031,601 123.88 5.36 2,100 7,000
PHR 63.6 64.2 64.2 64.7 63.6 +600 +0.94% 281,400 - 8,699,049 530.43 19.80 15,400 4,010
CTI 20 20.35 20.05 20.35 20.05 +350 +1.75% 297,900 - 1,282,050 78.17 9.02 8,900 100
TTA 10.45 10.4 10.45 10.45 10.3 -50 -0.48% 301,900 - 1,857,015 113.23 9.95 0 0
BVH 65.6 65.2 66.2 66.4 65.2 -400 -0.61% 305,400 - 48,399,444 2,951.19 17.06 14,220 13,580
FCN 11.95 12.1 11.95 12.15 11.95 +150 +1.26% 315,300 - 1,905,012 116.16 60.20 36,200 9,400
ELC 15.85 15.85 15.85 16.15 15.8 0 0.00% 316,200 - 1,744,573 106.38 12.23 53,900 10,050
CRC 6.23 6.2 6.23 6.3 6.15 -30 -0.48% 327,000 - 661,540 40.34 6.97 0 33,200
ANV 20.4 20.75 20.8 20.8 20.55 +350 +1.72% 336,100 - 5,524,807 336.88 5.53 57,600 50,800
NAF 50.3 50.3 50.3 50.4 50 0 0.00% 336,300 - 3,077,454 187.65 19.60 72,500 8,300
SMC 10.7 10.65 10.75 10.9 10.65 -50 -0.47% 348,300 - 783,913 47.80 4.35 6,600 0
AGR 13.95 14.4 14.2 14.45 14.1 +450 +3.23% 353,100 - 3,287,690 200.47 25.62 15,700 25,900
KOS 38.1 38.55 38.1 38.55 37.9 +450 +1.18% 369,800 - 8,345,355 508.86 438.07 0 17,700
HPX 4.35 4.35 4.35 4.36 4.3 0 0.00% 374,100 - 1,323,133 80.68 11.21 1,700 0
PAN 22.7 23.05 23 23.25 22.8 +350 +1.54% 374,200 - 4,815,024 293.60 7.52 100,600 15,600
VPG 2.91 2.89 2.91 2.97 2.85 -20 -0.69% 380,600 - 255,522 15.58 - 0 7,700
AAN 22.35 22.3 22.25 22.35 22.2 -50 -0.22% 407,900 - 1,449,500 88.38 17.98 0 0
PET 48.9 49.6 49 49.9 48.8 +700 +1.43% 413,100 - 5,293,418 322.77 21.53 0 100
VOS 11.7 12 11.75 12.05 11.75 +300 +2.56% 414,900 - 1,680,000 102.44 5.51 3,100 20
TTF 2.24 2.26 2.25 2.28 2.23 +20 +0.89% 420,600 - 889,383 54.23 83.70 0 2,900
DCL 37.7 37.5 37.7 37.7 37.4 -200 -0.53% 421,300 - 2,739,039 167.01 140.45 0 0
SBG 13.45 13.9 13.5 13.95 13.4 +450 +3.35% 438,800 - 694,999 42.38 18.12 0 7,900
REE 50.4 51 50.6 51 50.4 +600 +1.19% 440,100 - 31,767,851 1,937.06 10.92 0 0
LPB 45.5 46.2 45.6 46.55 45.5 +700 +1.54% 443,600 - 138,012,433 8,415.39 12.08 130,400 99,900
NT2 22.4 22.75 22.6 22.85 22.5 +350 +1.56% 514,200 - 6,549,180 399.34 5.94 26,900 69,600
CTR 87.8 86.9 88.4 89 86 -900 -1.03% 526,300 - 9,940,133 606.11 16.57 31,700 199,600
SIP 52 51.6 52 52.5 51.4 -400 -0.77% 544,500 - 12,493,028 761.77 10.38 8,000 27,300
HAH 53.3 54.5 53.9 54.8 53.9 +1,200 +2.25% 563,800 - 10,264,552 625.89 7.98 92,600 15,900
SAB 48.6 48.5 48.5 49.3 48.15 -100 -0.21% 567,600 - 62,204,275 3,792.94 14.49 171,060 30,400
DRC 11.75 11.75 11.7 11.8 11.65 0 0.00% 570,300 - 1,814,544 110.64 15.32 0 0
CTD 70.8 72.3 71.9 72.3 70.8 +1,500 +2.12% 577,600 - 8,084,819 492.98 15.86 69,300 300
OGC 2.91 2.89 2.92 2.97 2.86 -20 -0.69% 594,000 - 867,000 52.87 12.90 3,700 0
VGC 41.9 43 42.35 43 42.3 +1,100 +2.63% 595,800 - 19,279,050 1,175.55 13.74 57,200 8,300
SBT 21.55 21.75 21.55 21.8 21.45 +200 +0.93% 604,100 - 19,714,527 1,202.11 26.14 44,300 62,410
KSB 14.9 15.05 15 15.15 14.95 +150 +1.01% 620,400 - 1,722,378 105.02 12.81 70,300 0
TSC 2.31 2.34 2.31 2.4 2.26 +30 +1.30% 628,000 - 460,650 28.09 - 0 0
IJC 9.5 9.61 9.57 9.66 9.56 +110 +1.16% 629,000 - 6,050,270 368.92 7.29 6,000 33,600
DSE 21.75 22.25 21.8 22.3 21.8 +500 +2.30% 640,100 - 7,622,850 464.81 29.75 53,900 90,100
SZC 23.6 23.6 23.7 23.9 23.3 0 0.00% 669,200 - 4,247,666 259.00 13.38 31,400 25,300
VAB 10.9 11 11.1 11.15 10.95 +100 +0.92% 683,900 - 8,979,967 547.56 5.22 148,700 36,300
YEG 8.6 8.7 8.68 8.78 8.64 +100 +1.16% 739,700 - 1,785,470 108.87 20.62 95,700 2,300
HHS 11.15 11.3 11.3 11.4 11.15 +150 +1.35% 743,600 - 4,881,441 297.65 1.29 18,700 20,700
VNE 2.93 3.02 2.93 3.1 2.91 +90 +3.07% 749,700 - 248,042 15.12 - 500 3,200
HDG 21.15 21.2 21.45 21.45 21.15 +50 +0.24% 772,200 - 7,843,216 478.24 10.18 0 109,610
HHP 14.7 14.3 14.7 14.75 13.9 -400 -2.72% 772,600 - 1,237,727 75.47 28.66 44,500 108,000
PVP 17.4 16.9 17.35 17.35 16.8 -500 -2.87% 775,000 - 1,752,571 106.86 9.55 43,600 71,700
KLB 14.35 14.75 14.55 14.9 14.35 +400 +2.79% 775,800 - 8,530,965 520.18 4.60 39,800 1,600
FTS 23 23.75 23.3 24 23.3 +750 +3.26% 792,600 - 8,229,328 501.79 20.46 220,800 50
VPL 87 88.6 87.7 88.8 85.5 +1,600 +1.84% 813,200 - 158,886,413 9,688.20 143.37 505,300 396,700
HID 4.15 4.44 4.18 4.44 4.17 +290 +6.99% 815,400 - 340,798 20.78 62.54 64,100 3,200
TCI 12.25 12.2 12.3 12.35 11.9 -50 -0.41% 855,300 - 1,410,576 86.01 120.79 4,700 6,300
TCM 20.25 20.25 20.15 20.35 20.1 0 0.00% 883,600 - 2,382,182 145.26 9.37 47,700 54,900
DBC 18.5 18.85 18.6 18.85 18.55 +350 +1.89% 1,033,100 - 7,254,737 442.36 4.81 91,300 2,600
VJC 180.8 183.7 181 185.5 181 +2,900 +1.60% 1,074,500 - 108,679,002 6,626.77 49.28 543,400 31,900
LCG 9.16 9.26 9.2 9.33 9.2 +100 +1.09% 1,079,400 - 1,913,136 116.65 13.56 94,200 21,200
DXS 7.3 7.36 7.34 7.43 7.29 +60 +0.82% 1,131,200 - 4,262,199 259.89 12.50 18,500 203,950
VDS 13.8 14.2 14 14.3 13.9 +400 +2.90% 1,166,700 - 3,862,400 235.51 13.47 187,500 26,200
HVN 21.15 22.6 22.6 22.6 22.6 +1,450 +6.86% 1,217,200 - 70,319,860 4,287.80 7.66 200,000 10,300
DGW 38.9 40.2 39.2 40.2 39.2 +1,300 +3.34% 1,234,100 - 8,890,982 542.13 16.13 432,200 226,100
AAA 7.26 7.3 7.28 7.36 7.28 +40 +0.55% 1,237,000 - 2,874,322 175.26 7.56 122,800 15,800
HDC 17.7 17.95 17.8 18.1 17.8 +250 +1.41% 1,274,100 - 3,585,595 218.63 5.04 328,700 4,700
DGC 45.75 47.85 45.85 47.85 45.85 +2,100 +4.59% 1,298,400 - 18,172,397 1,108.07 6.47 6,500 167,200
PNJ 62 65 63.1 65.2 63.1 +3,000 +4.84% 1,400,200 - 33,261,927 2,028.17 8.49 412,500 252,010
VPI 61.6 62.2 61.6 62.5 61.5 +600 +0.97% 1,400,200 - 19,907,084 1,213.85 50.94 21,600 234,000
FUEVFVND 35.95 36.25 36.3 36.3 36 +300 +0.83% 1,401,800 - - - - 30,720 1,341,300
NLG 25.4 26.25 25.5 26.25 25.5 +850 +3.35% 1,418,700 - 12,733,806 776.45 19.26 146,800 67,900
KDC 49.9 50.8 50.5 50.8 49.85 +900 +1.80% 1,428,600 - 14,722,161 897.69 28.18 700 27,800
DLG 2.72 2.72 2.76 2.76 2.71 0 0.00% 1,499,000 - 814,122 49.64 2.23 52,300 0
VPX 25.4 27.15 25.95 27.15 25.8 +1,750 +6.89% 1,502,000 - 50,906,250 3,104.04 11.79 101,300 50,500
GAS 85.1 82.6 83.3 84.3 81.8 -2,500 -2.94% 1,531,900 - 199,309,650 12,153.03 17.77 426,650 296,800
NAB 12.3 12.4 12.35 12.45 12.2 +100 +0.81% 1,619,800 - 25,529,396 1,556.67 5.09 137,900 12,600
SCR 5.15 5.2 5.25 5.25 5.16 +50 +0.97% 1,657,400 - 2,239,094 136.53 29.38 146,700 28,700
CTS 21.45 22.95 21.8 22.95 21.75 +1,500 +6.99% 1,721,400 - 4,881,314 297.64 8.45 157,300 92,100
GEE 92.7 95.2 93.5 98 93.5 +2,500 +2.70% 1,851,600 - 60,975,525 3,718.02 10.67 240,800 5,400
GVR 35 35.3 35.4 35.9 34.95 +300 +0.86% 1,964,200 - 141,200,000 8,609.76 28.24 146,500 68,200
TCX 38.1 40.75 38.9 40.75 38.55 +2,650 +6.96% 1,980,200 - 94,197,027 5,743.72 15.02 638,800 31,700
VNM 59 59.7 59.3 59.8 59.3 +700 +1.19% 2,021,700 - 124,770,340 7,607.95 14.82 960,470 648,230
VCG 19.6 19.75 19.8 19.9 19.6 +150 +0.77% 2,114,500 - 12,767,750 778.52 3.48 222,280 113,100
APG 5.17 5.23 5.49 5.49 5.03 +60 +1.16% 2,138,600 - 1,169,543 71.31 217.92 33,900 35,400
BAF 35.05 35.05 34.9 35.25 34.85 0 0.00% 2,172,800 - 10,655,959 649.75 70.24 67,200 200,100
NKG 13.3 13.7 13.5 13.75 13.4 +400 +3.01% 2,316,300 - 6,131,721 373.89 30.31 360,800 1,500
SSB 14.55 14.85 14.65 14.85 14.5 +300 +2.06% 2,322,100 - 42,248,250 2,576.11 7.90 203,400 253,300
HSL 6.9 6.57 6.8 6.84 6.42 -330 -4.78% 2,413,200 - 253,388 15.45 - 100 0
HHV 11.4 11.5 11.5 11.55 11.45 +100 +0.88% 2,575,800 - 6,292,412 383.68 9.26 42,300 29,200
PVD 30 29.25 29.5 29.55 28.8 -750 -2.50% 2,697,600 - 16,259,490 991.43 18.98 225,100 82,150
KBC 30.7 30.95 31 31.15 30.1 +250 +0.81% 2,792,000 - 29,147,310 1,777.27 12.63 463,400 554,000
PVT 19.65 19.4 19.9 19.9 19.35 -250 -1.27% 2,820,600 - 9,116,666 555.89 9.35 507,000 650,300
MSN 71.1 72.2 72.1 72.8 71.9 +1,100 +1.55% 2,829,700 - 109,779,517 6,693.87 26.64 353,500 593,550
BID 41.05 41.6 41.65 41.85 41.4 +550 +1.34% 2,874,100 - 292,088,656 17,810.28 11.02 415,600 270,860
HAG 15.25 15.15 15.3 15.35 15.15 -100 -0.66% 2,927,700 - 19,201,099 1,170.80 - 64,000 200
PC1 19.55 19.9 19.65 20 19.3 +350 +1.79% 3,014,100 - 8,184,578 499.06 8.90 299,000 249,200
HSG 11.7 12.05 11.8 12.1 11.8 +350 +2.99% 3,024,100 - 9,727,516 593.14 10.60 222,100 38,000
ORS 12.65 13.05 12.9 13.25 12.75 +400 +3.16% 3,209,100 - 8,142,298 496.48 37.07 229,800 0
KDH 23.1 23.25 23.4 23.4 23.05 +150 +0.65% 3,243,100 - 26,091,496 1,590.94 26.72 55,600 1,113,000
EVF 13.45 13.7 13.5 13.85 13.45 +250 +1.86% 3,391,200 - 10,419,751 635.35 12.20 822,900 56,050
DCM 38.2 37.2 38.25 38.3 37.1 -1,000 -2.62% 3,546,200 - 19,693,680 1,200.83 11.61 409,600 1,536,400
HCM 27 27.45 27.5 27.95 27.3 +450 +1.67% 3,854,200 - 29,644,811 1,807.61 18.70 598,900 573,000
EIB 20.7 21.15 20.75 21.2 20.75 +450 +2.17% 4,009,600 - 39,396,541 2,402.23 34.67 181,800 15,000
GMD 76 79.6 76.6 79.9 76.2 +3,600 +4.74% 4,151,300 - 33,949,011 2,070.06 20.73 1,826,590 329,220
OCB 12.45 12.6 12.65 12.7 12.4 +150 +1.20% 4,255,100 - 33,554,459 2,046.00 8.43 330,300 49,500
LDG 3.35 3.58 3.5 3.58 3.5 +230 +6.87% 4,308,500 - 915,105 55.80 9.89 40,000 0
STB 70.9 71.8 71.1 73 71.1 +900 +1.27% 4,486,600 - 135,358,488 8,253.57 22.79 320,500 432,700
KHG 5.05 5.02 5.09 5.09 4.98 -30 -0.59% 4,491,300 - 2,256,165 137.57 32.81 100 277,500
PLX 40.05 38.5 39.4 39.45 38.4 -1,550 -3.87% 4,536,400 - 48,917,801 2,982.79 26.15 53,500 436,900
VIC 195.5 192.6 196.1 197.5 184.7 -2,900 -1.48% 4,609,900 - 1,489,470,539 90,821.37 134.50 24,385,090 1,463,720
GEL 30.5 32.6 31 32.6 30.9 +2,100 +6.89% 4,722,400 - 29,014,000 1,769.15 53.62 69,700 64,400
HQC 2.68 2.67 2.7 2.74 2.67 -10 -0.37% 4,764,200 - 1,539,520 93.87 21.89 113,100 148,600
DPM 24.2 23.65 24.2 24.2 23.6 -550 -2.27% 4,820,100 - 16,080,227 980.50 16.57 209,600 1,362,070
DIG 12.6 13 12.85 13.05 12.75 +400 +3.17% 4,856,600 - 10,353,605 631.32 13.16 50,900 380,770
VRE 28.6 28.55 29 29.25 28.2 -50 -0.17% 5,074,300 - 64,874,691 3,955.77 10.06 923,100 1,714,700
VCB 61.6 61.6 62.3 62.4 61.6 0 0.00% 5,222,300 - 514,709,586 31,384.73 15.98 359,810 1,877,200
VSC 18.5 18.95 18.8 19.4 18.8 +450 +2.43% 5,368,600 - 7,094,318 432.58 20.64 489,100 103,600
TCH 14.95 15.05 15.15 15.2 14.8 +100 +0.67% 6,030,700 - 13,727,244 837.03 11.76 242,300 3,380,200
FPT 73.5 73.6 74.4 75.2 73.5 +100 +0.14% 6,422,700 - 125,378,124 7,645.01 14.11 2,363,680 2,599,680
PDR 14.9 15.1 15.05 15.15 14.85 +200 +1.34% 6,585,000 - 15,066,922 918.71 28.28 600 218,700
CTG 33.4 33.7 33.75 33.95 33.55 +300 +0.90% 7,018,000 - 261,746,034 15,960.12 7.56 1,549,600 3,102,530
VIB 16.15 16.25 16.35 16.4 16.15 +100 +0.62% 7,054,700 - 55,315,093 3,372.87 7.59 551,400 920,420
MWG 76.4 79.4 77 79.7 77 +3,000 +3.93% 7,871,700 - 116,592,828 7,109.32 16.63 2,423,840 665,130
VHM 138.7 136.1 140 142.2 129 -2,600 -1.87% 8,140,900 - 559,018,774 34,086.51 13.34 1,628,130 3,030,000
HDB 25.2 25.2 25.4 25.4 25.1 0 0.00% 8,187,000 - 126,132,963 7,691.03 7.03 712,180 3,431,080
VCI 23.6 24.45 24.05 24.55 23.9 +850 +3.60% 8,350,100 - 28,059,601 1,710.95 13.19 1,091,100 973,500
VCK 33.4 34.35 33.8 34.4 33.5 +950 +2.84% 8,868,700 - 52,274,713 3,187.48 12.53 1,902,200 1,326,220
CII 17.35 17.5 17.7 17.8 17.35 +150 +0.86% 9,618,000 - 11,759,743 717.06 89.29 59,700 1,020,100
POW 13.5 13.9 13.55 14 13.5 +400 +2.96% 9,857,800 - 42,643,055 2,600.19 15.96 1,957,900 356,440
DXG 12.8 13.05 13 13.1 12.8 +250 +1.95% 10,313,200 - 14,516,614 885.16 60.98 31,920 3,548,400
TCB 31.25 31.7 31.7 31.95 31.25 +450 +1.44% 10,553,500 - 224,633,821 13,697.18 8.87 3,855,990 5,240,200
NVL 13 13.25 13.2 13.4 13 +250 +1.92% 11,111,400 - 29,574,246 1,803.31 15.28 392,700 803,820
GEX 29.5 30.6 30 31.25 30 +1,100 +3.73% 11,689,300 - 40,039,224 2,441.42 18.68 1,764,640 2,157,760
BSR 28.1 26.5 26.8 27.8 26.2 -1,600 -5.69% 14,670,800 - 132,693,442 8,091.06 25.48 271,200 2,462,900
MSB 15 15.4 15.2 15.45 15.05 +400 +2.67% 15,120,800 - 48,048,000 2,929.76 8.54 2,773,200 1,311,200
MBB 24.85 25.2 25.05 25.35 25.05 +350 +1.41% 15,663,000 - 202,985,998 12,377.19 7.58 1,601,950 5,158,210
ACB＊＊ 22.85 22.75 23.1 23.1 22.5 -100 -0.44% 15,977,500 - 116,858,938 7,125.54 7.53 2,335,670 5,173,750
VPB 26 26.25 26.5 26.5 26 +250 +0.96% 19,473,200 - 208,265,495 12,699.12 8.68 1,196,900 5,677,900
TPB 16.35 16.45 16.45 16.6 16.3 +100 +0.61% 19,583,400 - 45,633,071 2,782.50 6.17 825,200 2,381,430
SSI 26.15 27.05 26.7 27.2 26.6 +900 +3.44% 24,099,500 - 67,384,194 4,108.79 13.18 3,995,700 4,002,300
VND 17.1 17.7 17.5 18.1 17.45 +600 +3.51% 25,966,000 - 26,944,708 1,642.97 13.33 2,324,300 265,040
HPG 23.2 24.35 23.55 24.35 23.55 +1,150 +4.96% 30,695,200 - 186,897,594 11,396.19 12.34 7,526,870 572,610
SHB 13.8 13.9 13.9 14 13.8 +100 +0.72% 48,683,600 - 66,632,483 4,062.96 5.34 1,039,330 608,900
VIX 17.05 17.6 17.3 17.9 17.25 +550 +3.23% 51,564,200 - 3,314,791 202.12 4.98 3,474,550 902,900
合計 8,330,455,908 507,954.63 91,609,710 82,651,790

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ